Mail

STC - Stewart Information Services Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	45.86	45.93	44.78	44.84	44.84	248,100
May 30, 2023	45.21	46.17	44.61	46.12	46.12	143,400
May 26, 2023	44.52	45.57	43.97	44.91	44.91	130,900
May 25, 2023	43.99	44.63	43.28	44.47	44.47	151,100
May 24, 2023	43.87	44.35	43.16	44.16	44.16	123,800
May 23, 2023	43.16	44.74	42.58	43.96	43.96	125,500
May 22, 2023	43.78	43.78	42.91	43.31	43.31	122,600
May 19, 2023	44.65	44.93	43.68	43.69	43.69	156,400
May 18, 2023	43.44	44.45	43.44	44.24	44.24	132,000
May 17, 2023	43.36	43.88	43.20	43.65	43.65	127,900
May 16, 2023	42.89	43.54	42.70	43.11	43.11	136,700
May 15, 2023	42.71	43.42	42.65	43.17	43.17	139,400
May 12, 2023	42.75	43.00	42.16	42.63	42.63	106,700
May 11, 2023	42.01	42.75	41.96	42.53	42.53	183,700
May 10, 2023	43.07	43.07	42.05	42.54	42.54	103,000
May 09, 2023	42.10	42.81	41.88	42.35	42.35	138,900
May 08, 2023	42.11	42.37	41.58	42.25	42.25	210,800
May 05, 2023	41.46	42.40	41.17	42.05	42.05	203,400
May 04, 2023	41.38	41.38	40.36	40.76	40.76	363,300
May 03, 2023	41.53	42.99	41.46	41.88	41.88	244,600
May 02, 2023	41.27	41.67	39.83	41.41	41.41	340,600
May 01, 2023	41.50	42.34	41.41	41.57	41.57	249,800
Apr 28, 2023	41.10	42.10	40.98	41.65	41.65	228,000
Apr 27, 2023	39.79	41.24	36.81	41.15	41.15	443,400
Apr 26, 2023	39.34	40.44	39.34	40.30	40.30	227,900
Apr 25, 2023	40.30	40.73	39.78	39.91	39.91	112,800
Apr 24, 2023	41.30	41.67	40.62	40.91	40.91	122,300
Apr 21, 2023	41.34	41.51	40.59	41.40	41.40	154,600
Apr 20, 2023	41.18	41.45	40.83	41.14	41.14	135,900
Apr 19, 2023	41.20	41.45	40.48	41.18	41.18	195,300
Apr 18, 2023	41.77	42.04	41.21	41.42	41.42	180,500
Apr 17, 2023	41.22	41.79	41.14	41.62	41.62	136,100
Apr 14, 2023	41.60	41.92	40.82	41.21	41.21	193,300
Apr 13, 2023	40.98	41.82	40.73	41.55	41.55	237,000
Apr 12, 2023	40.39	41.09	40.21	41.00	41.00	187,300
Apr 11, 2023	39.62	40.32	39.62	39.93	39.93	101,100
Apr 10, 2023	39.22	39.91	38.87	39.41	39.41	186,000
Apr 06, 2023	39.06	39.52	39.05	39.37	39.37	101,300
Apr 05, 2023	38.76	39.31	38.76	38.91	38.91	134,800
Apr 04, 2023	39.91	40.00	38.52	39.02	39.02	197,700
Apr 03, 2023	40.19	40.68	39.39	39.73	39.73	177,800
Mar 31, 2023	39.76	40.37	39.56	40.35	40.35	208,800
Mar 30, 2023	39.68	40.00	39.09	39.47	39.47	193,600
Mar 29, 2023	39.51	39.59	38.97	39.15	39.15	260,200
Mar 28, 2023	38.98	39.23	38.50	39.08	39.08	186,700
Mar 27, 2023	39.44	39.74	39.07	39.24	39.24	207,300
Mar 24, 2023	37.51	38.82	37.01	38.72	38.72	205,200
Mar 23, 2023	38.60	38.91	37.84	37.84	37.84	219,700
Mar 22, 2023	39.27	39.60	38.38	38.41	38.41	289,700
Mar 21, 2023	38.77	39.58	38.47	39.36	39.36	398,700
Mar 20, 2023	36.85	38.34	36.85	37.93	37.93	381,700
Mar 17, 2023	37.74	38.22	36.01	36.38	36.38	1,190,400
Mar 16, 2023	38.13	39.11	37.50	37.97	37.97	256,100
Mar 15, 2023	37.12	38.71	36.79	38.65	38.65	282,100
Mar 14, 2023	39.06	39.36	37.91	38.26	38.26	343,200
Mar 14, 2023	0.45 Dividend
Mar 13, 2023	38.65	38.72	36.37	38.07	37.62	507,100
Mar 10, 2023	39.93	40.10	38.67	39.51	39.04	281,000
Mar 09, 2023	41.02	41.17	40.21	40.25	39.77	301,200
Mar 08, 2023	40.25	41.15	40.21	40.89	40.41	307,500
Mar 07, 2023	40.15	40.34	39.45	40.07	39.60	211,100
Mar 06, 2023	41.14	41.76	40.15	40.18	39.71	195,600
Mar 03, 2023	41.53	41.53	40.84	41.06	40.57	239,500
Mar 02, 2023	42.00	42.40	40.80	41.32	40.83	176,600
Mar 01, 2023	42.58	43.32	42.03	42.49	41.99	270,300
Feb 28, 2023	43.11	43.26	42.48	42.49	41.99	399,000
Feb 27, 2023	43.06	43.60	42.88	43.11	42.60	105,700
Feb 24, 2023	42.42	43.06	42.07	42.62	42.12	165,200
Feb 23, 2023	43.78	43.82	42.13	43.24	42.73	442,600
Feb 22, 2023	43.77	44.69	43.50	43.73	43.21	398,400
Feb 21, 2023	44.97	45.10	43.72	43.95	43.43	397,000
Feb 17, 2023	45.22	45.91	44.58	45.68	45.14	237,400
Feb 16, 2023	45.89	46.51	45.13	45.22	44.69	162,100
Feb 15, 2023	46.19	46.59	45.80	46.52	45.97	161,900
Feb 14, 2023	46.26	46.90	45.86	46.51	45.96	227,700
Feb 13, 2023	46.59	48.15	46.40	46.61	46.06	333,100
Feb 10, 2023	44.49	46.45	44.13	46.44	45.89	390,900
Feb 09, 2023	49.76	50.18	42.22	44.59	44.06	1,133,500
Feb 08, 2023	50.16	51.06	50.06	50.19	49.60	209,300
Feb 07, 2023	50.32	51.12	50.06	50.73	50.13	181,200
Feb 06, 2023	51.36	51.58	50.73	50.81	50.21	244,000
Feb 03, 2023	50.49	51.72	50.27	51.51	50.90	246,700
Feb 02, 2023	49.98	51.62	49.50	50.97	50.37	255,700
Feb 01, 2023	47.79	49.85	46.99	49.61	49.02	401,500
Jan 31, 2023	46.86	48.34	46.86	47.77	47.21	199,600
Jan 30, 2023	47.59	47.97	46.54	46.64	46.09	202,500
Jan 27, 2023	47.86	48.36	47.12	47.76	47.20	192,900
Jan 26, 2023	48.30	48.65	47.66	47.79	47.23	177,000
Jan 25, 2023	46.85	48.23	46.54	48.00	47.43	468,800
Jan 24, 2023	47.07	48.08	46.88	47.05	46.49	180,800
Jan 23, 2023	46.34	47.65	46.17	47.32	46.76	346,600
Jan 20, 2023	46.12	46.79	45.79	46.35	45.80	330,900
Jan 19, 2023	45.80	46.37	45.07	45.88	45.34	286,000
Jan 18, 2023	46.00	47.46	45.99	46.00	45.46	318,200
Jan 17, 2023	46.50	46.50	45.65	45.95	45.41	127,300
Jan 13, 2023	46.73	47.01	46.23	46.49	45.94	312,000
Jan 12, 2023	46.54	47.58	46.23	47.03	46.47	159,200
Jan 11, 2023	45.70	46.32	45.64	46.18	45.63	196,200
Jan 10, 2023	44.96	45.48	44.57	45.40	44.86	153,100
Jan 09, 2023	45.81	46.24	44.70	44.94	44.41	180,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...